Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2003 | CNY | 2.3577 | 2.3654 | 2.3385 | 2.3462 | 2.3462 | -0.008 (-0.33%) | 1,847,531 |
16 Jul 2003 | CNY | 2.3269 | 2.3577 | 2.3115 | 2.3539 | 2.3539 | +0.031 (+1.33%) | 1,779,986 |
15 Jul 2003 | CNY | 2.3231 | 2.3462 | 2.3077 | 2.3231 | 2.3231 | 0.0 (0.0%) | 1,574,404 |
14 Jul 2003 | CNY | 2.3462 | 2.3539 | 2.3192 | 2.3231 | 2.3231 | -0.023 (-0.98%) | 1,871,321 |
11 Jul 2003 | CNY | 2.3731 | 2.3731 | 2.3385 | 2.3462 | 2.3462 | -0.031 (-1.29%) | 1,780,955 |
10 Jul 2003 | CNY | 2.3385 | 2.3808 | 2.3385 | 2.3769 | 2.3769 | +0.038 (+1.64%) | 2,399,727 |
9 Jul 2003 | CNY | 2.3923 | 2.3923 | 2.3346 | 2.3385 | 2.3385 | -0.05 (-2.09%) | 2,531,399 |
8 Jul 2003 | CNY | 2.3846 | 2.4039 | 2.3692 | 2.3885 | 2.3885 | 0.0 (0.0%) | 1,114,490 |
7 Jul 2003 | CNY | 2.3769 | 2.3962 | 2.3615 | 2.3885 | 2.3885 | +0.019 (+0.81%) | 1,021,696 |
4 Jul 2003 | CNY | 2.4039 | 2.4039 | 2.3539 | 2.3692 | 2.3692 | -0.023 (-0.97%) | 896,295 |
3 Jul 2003 | CNY | 2.3923 | 2.4039 | 2.3654 | 2.3923 | 2.3923 | 0.0 (0.0%) | 856,871 |
2 Jul 2003 | CNY | 2.3462 | 2.4 | 2.3346 | 2.3923 | 2.3923 | +0.05 (+2.13%) | 1,214,207 |
1 Jul 2003 | CNY | 2.3385 | 2.4115 | 2.3385 | 2.3423 | 2.3423 | +0.004 (+0.16%) | 1,369,472 |
30 Jun 2003 | CNY | 2.3615 | 2.3769 | 2.3346 | 2.3385 | 2.3385 | -0.015 (-0.65%) | 1,258,496 |
27 Jun 2003 | CNY | 2.3846 | 2.4231 | 2.35 | 2.3539 | 2.3539 | -0.054 (-2.23%) | 1,377,191 |
26 Jun 2003 | CNY | 2.3654 | 2.4154 | 2.3308 | 2.4077 | 2.4077 | +0.042 (+1.79%) | 2,045,352 |
25 Jun 2003 | CNY | 2.4115 | 2.4269 | 2.3654 | 2.3654 | 2.3654 | -0.054 (-2.22%) | 1,460,160 |
24 Jun 2003 | CNY | 2.3923 | 2.4462 | 2.3808 | 2.4192 | 2.4192 | +0.019 (+0.80%) | 1,264,504 |
23 Jun 2003 | CNY | 2.4923 | 2.5 | 2.3923 | 2.4 | 2.4 | -0.127 (-5.02%) | 2,873,273 |
19 Jun 2003 | CNY | 2.6846 | 2.6846 | 2.5077 | 2.5269 | 2.5269 | -0.081 (-3.10%) | 3,812,731 |
18 Jun 2003 | CNY | 2.5423 | 2.6154 | 2.5423 | 2.6077 | 2.6077 | +0.054 (+2.11%) | 5,467,854 |
17 Jun 2003 | CNY | 2.6154 | 2.6154 | 2.5385 | 2.5539 | 2.5539 | -0.046 (-1.77%) | 2,896,249 |
16 Jun 2003 | CNY | 2.5077 | 2.6154 | 2.5077 | 2.6 | 2.6 | +0.077 (+3.05%) | 5,614,744 |
13 Jun 2003 | CNY | 2.5 | 2.5423 | 2.4962 | 2.5231 | 2.5231 | +0.015 (+0.61%) | 2,251,644 |
12 Jun 2003 | CNY | 2.5308 | 2.5462 | 2.5 | 2.5077 | 2.5077 | -0.031 (-1.21%) | 1,608,352 |
11 Jun 2003 | CNY | 2.5077 | 2.5462 | 2.4885 | 2.5385 | 2.5385 | +0.042 (+1.69%) | 2,230,092 |
10 Jun 2003 | CNY | 2.4962 | 2.5385 | 2.4731 | 2.4962 | 2.4962 | +0.027 (+1.09%) | 2,737,410 |
9 Jun 2003 | CNY | 2.4577 | 2.5077 | 2.4385 | 2.4692 | 2.4692 | +0.004 (+0.15%) | 2,455,016 |
6 Jun 2003 | CNY | 2.5385 | 2.5577 | 2.4615 | 2.4654 | 2.4654 | -0.085 (-3.32%) | 3,782,532 |
5 Jun 2003 | CNY | 2.6077 | 2.6231 | 2.5462 | 2.55 | 2.55 | -0.054 (-2.07%) | 2,266,331 |